Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2009 | HKD | 0.29 | 0.34 | 0.29 | 0.33 | 0.33 | +0.04 (+13.79%) | 2,736,000 |
6 Nov 2009 | HKD | 0.285 | 0.295 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 414,000 |
5 Nov 2009 | HKD | 0.285 | 0.3 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 733,000 |
4 Nov 2009 | HKD | 0.295 | 0.3 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 1,099,000 |
3 Nov 2009 | HKD | 0.29 | 0.3 | 0.28 | 0.3 | 0.3 | +0.005 (+1.69%) | 696,000 |
2 Nov 2009 | HKD | 0.29 | 0.3 | 0.29 | 0.295 | 0.295 | -0.01 (-3.28%) | 255,000 |
30 Oct 2009 | HKD | 0.29 | 0.305 | 0.29 | 0.305 | 0.305 | +0.02 (+7.02%) | 171,000 |
29 Oct 2009 | HKD | 0.295 | 0.295 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 770,400 |
28 Oct 2009 | HKD | 0.285 | 0.29 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 578,000 |
27 Oct 2009 | HKD | 0.3 | 0.305 | 0.29 | 0.29 | 0.29 | -0.015 (-4.92%) | 741,000 |
26 Oct 2009 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 0 |
23 Oct 2009 | HKD | 0.31 | 0.31 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 1,159,000 |
22 Oct 2009 | HKD | 0.31 | 0.31 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 1,774,000 |
21 Oct 2009 | HKD | 0.31 | 0.33 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 1,667,000 |
20 Oct 2009 | HKD | 0.31 | 0.315 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 1,059,000 |
19 Oct 2009 | HKD | 0.295 | 0.31 | 0.29 | 0.31 | 0.31 | +0.005 (+1.64%) | 1,269,000 |
16 Oct 2009 | HKD | 0.305 | 0.31 | 0.3 | 0.305 | 0.305 | -0.01 (-3.17%) | 1,436,000 |
15 Oct 2009 | HKD | 0.315 | 0.32 | 0.305 | 0.315 | 0.315 | 0.0 (0.0%) | 2,730,600 |
14 Oct 2009 | HKD | 0.295 | 0.34 | 0.28 | 0.315 | 0.315 | +0.025 (+8.62%) | 6,406,850 |
13 Oct 2009 | HKD | 0.275 | 0.3 | 0.27 | 0.29 | 0.29 | +0.015 (+5.45%) | 3,339,000 |
12 Oct 2009 | HKD | 0.28 | 0.28 | 0.265 | 0.275 | 0.275 | -0.01 (-3.51%) | 2,328,000 |
9 Oct 2009 | HKD | 0.28 | 0.29 | 0.28 | 0.285 | 0.285 | -0.01 (-3.39%) | 678,000 |
8 Oct 2009 | HKD | 0.28 | 0.295 | 0.28 | 0.295 | 0.295 | +0.005 (+1.72%) | 1,315,000 |
7 Oct 2009 | HKD | 0.275 | 0.29 | 0.275 | 0.29 | 0.29 | +0.015 (+5.45%) | 2,036,000 |
6 Oct 2009 | HKD | 0.29 | 0.295 | 0.27 | 0.275 | 0.275 | -0.01 (-3.51%) | 4,736,000 |
5 Oct 2009 | HKD | 0.295 | 0.295 | 0.275 | 0.285 | 0.285 | 0.0 (0.0%) | 526,000 |
2 Oct 2009 | HKD | 0.28 | 0.29 | 0.27 | 0.285 | 0.285 | -0.01 (-3.39%) | 650,000 |
1 Oct 2009 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 0 |
30 Sep 2009 | HKD | 0.3 | 0.325 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 5,161,000 |
29 Sep 2009 | HKD | 0.295 | 0.315 | 0.29 | 0.29 | 0.29 | +0.005 (+1.75%) | 3,200,000 |